Skip to main content
logo
JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (LON:JEPQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.93
-0.54 (-2.10%)
Last updated: Apr 2, 2026, 12:37 PM GMT

LON:JEPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.7025.7024.9325.4725.473.16%172,572
Mar 31, 202624.5024.7624.3324.6924.690.73%112,318
Mar 30, 202624.5724.6624.3724.5124.51-0.39%165,217
Mar 27, 202625.0425.0424.5724.6024.60-1.97%83,899
Mar 26, 202625.4725.4725.1025.1025.10-1.59%71,613
Mar 25, 202625.7325.7425.3725.5025.500.71%220,016
Mar 24, 202625.5925.5925.2025.3225.32-0.02%123,483
Mar 23, 202624.9526.3924.7225.3325.33-0.22%136,327
Mar 20, 202625.7025.7125.2725.3825.38-0.43%64,266
Mar 19, 202625.6825.6825.3025.4925.49-1.28%83,232
Mar 18, 202626.2026.2025.8225.8225.82-0.65%23,095
Mar 17, 202625.8326.0725.7425.9925.990.97%230,094
Mar 16, 202625.7425.9125.5425.7425.740.80%25,007
Mar 13, 202625.7025.9025.5125.5425.54-1.37%73,756
Mar 12, 202626.1226.1225.6725.8925.89-1.07%70,738
Mar 11, 202626.3026.3326.1126.1725.99-0.65%85,387
Mar 10, 202626.3126.3826.1126.3426.161.58%181,347
Mar 9, 202625.6425.9525.4625.9325.750.03%230,108
Mar 6, 202626.3126.3125.8025.9225.74-0.91%206,792
Mar 5, 202626.2926.3126.0826.1625.98-0.30%100,370
Mar 4, 202625.9726.3125.8426.2426.061.63%243,583
Mar 3, 202626.0326.0325.5525.8225.64-0.92%231,866
Mar 2, 202626.1826.1825.7026.0625.88-0.02%278,862
Feb 27, 202626.3126.3125.9526.0725.88-0.59%51,664
Feb 26, 202626.5126.5126.0426.2226.04-0.79%178,955
Feb 25, 202626.2726.4326.1726.4326.250.99%136,471
Feb 24, 202626.1026.2225.9026.1725.990.73%199,021
Feb 23, 202626.1926.4625.8725.9825.80-0.80%62,664
Feb 20, 202626.1626.2925.8726.1926.010.44%307,090
Feb 19, 202626.3926.3925.9726.0825.89-0.63%128,156
Feb 18, 202626.0426.2425.9126.2426.061.45%28,863
Feb 17, 202625.8725.9325.5825.8725.68-0.54%41,682
Feb 16, 202626.0126.0625.8526.0125.82-0.31%47,704
Feb 13, 202626.0426.0925.7326.0925.900.37%164,065
Feb 12, 202626.5026.5025.9525.9925.81-1.96%285,788
Feb 11, 202626.6826.7126.3626.5126.10-0.43%79,335
Feb 10, 202626.7026.7126.5526.6326.21-0.04%186,487
Feb 9, 202626.4826.6426.2526.6426.221.39%229,643
Feb 6, 202625.9326.2925.7826.2725.860.75%312,140
Feb 5, 202626.3426.3925.8326.0825.67-1.10%173,402
Feb 4, 202627.5027.5026.3126.3725.96-1.46%168,684
Feb 3, 202627.0927.2126.7326.7626.34-0.93%127,439
Feb 2, 202626.9027.0826.5227.0126.590.22%95,772
Jan 30, 202626.9027.0826.8426.9526.530.63%196,338
Jan 29, 202627.3927.3926.6426.7826.36-1.33%748,735
Jan 28, 202627.0427.2227.0427.1426.720.37%69,672
Jan 27, 202626.8927.0826.8927.0426.620.54%95,517
Jan 26, 202626.8326.9326.6226.8926.470.50%76,028
Jan 23, 202626.7026.8326.5526.7626.340.47%275,957
Jan 22, 202626.6526.6826.4426.6326.220.83%107,913